La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 723,86 +854,62 (+1,45 %)
Lazard, Inc. (LAZ)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZ240621C00015000 | 2023-11-28 10:53AM EDT | 15.00 | 14.14 | 18.60 | 21.90 | 0.00 | - | 4 | 1 | 0.00% |
| LAZ240621C00022000 | 2023-12-15 10:52AM EDT | 22.00 | 12.83 | 14.00 | 18.50 | 0.00 | - | 2 | 4 | 152.98% |
| LAZ240621C00026000 | 2023-12-15 10:51AM EDT | 26.00 | 9.18 | 10.30 | 14.50 | 0.00 | - | 3 | 3 | 118.85% |
| LAZ240621C00027000 | 2023-11-28 2:02PM EDT | 27.00 | 3.70 | 8.40 | 10.50 | 0.00 | - | - | 3 | 0.00% |
| LAZ240621C00028000 | 2024-03-22 9:48AM EDT | 28.00 | 12.78 | 8.10 | 11.90 | 0.00 | - | 9 | 23 | 85.50% |
| LAZ240621C00029000 | 2024-02-20 12:59PM EDT | 29.00 | 9.91 | 9.60 | 14.10 | 0.00 | - | 2 | 27 | 105.23% |
| LAZ240621C00030000 | 2024-04-25 11:01AM EDT | 30.00 | 8.30 | 6.80 | 10.90 | 0.00 | - | 2 | 197 | 98.83% |
| LAZ240621C00031000 | 2024-02-06 2:33PM EDT | 31.00 | 8.34 | 6.60 | 9.40 | 0.00 | - | 2 | 247 | 79.39% |
| LAZ240621C00032000 | 2024-04-18 10:24AM EDT | 32.00 | 6.10 | 5.00 | 9.00 | 0.00 | - | 5 | 213 | 86.18% |
| LAZ240621C00033000 | 2024-04-17 1:33PM EDT | 33.00 | 5.00 | 4.00 | 8.00 | 0.00 | - | 1 | 16 | 78.81% |
| LAZ240621C00034000 | 2024-04-04 1:00PM EDT | 34.00 | 7.38 | 4.50 | 5.60 | 0.00 | - | 1 | 58 | 40.63% |
| LAZ240621C00035000 | 2024-04-25 10:00AM EDT | 35.00 | 3.05 | 4.10 | 4.50 | 0.00 | - | 1 | 89 | 32.57% |
| LAZ240621C00036000 | 2024-04-11 11:52AM EDT | 36.00 | 4.00 | 2.45 | 3.60 | 0.00 | - | 8 | 59 | 29.35% |
| LAZ240621C00037000 | 2024-04-02 10:08AM EDT | 37.00 | 4.20 | 0.70 | 4.30 | 0.00 | - | 2 | 111 | 54.61% |
| LAZ240621C00038000 | 2024-04-24 11:27AM EDT | 38.00 | 2.15 | 2.05 | 2.25 | 0.00 | - | 50 | 100 | 28.69% |
| LAZ240621C00039000 | 2024-04-25 2:45PM EDT | 39.00 | 1.20 | 1.15 | 1.70 | 0.00 | - | 10 | 86 | 28.25% |
| LAZ240621C00040000 | 2024-04-26 1:53PM EDT | 40.00 | 1.20 | 1.00 | 1.95 | +0.09 | +8.11% | 11 | 372 | 39.62% |
| LAZ240621C00041000 | 2024-04-26 12:22PM EDT | 41.00 | 0.95 | 0.75 | 0.90 | +0.15 | +18.75% | 40 | 255 | 27.81% |
| LAZ240621C00042000 | 2024-04-25 3:20PM EDT | 42.00 | 0.65 | 0.50 | 0.60 | +0.15 | +30.00% | 8 | 496 | 27.10% |
| LAZ240621C00043000 | 2024-04-26 12:23PM EDT | 43.00 | 0.43 | 0.30 | 0.40 | -0.27 | -38.57% | 20 | 453 | 26.91% |
| LAZ240621C00044000 | 2024-04-25 12:06PM EDT | 44.00 | 0.19 | 0.15 | 0.25 | 0.00 | - | 5 | 91 | 26.47% |
| LAZ240621C00045000 | 2024-04-25 3:09PM EDT | 45.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 13 | 169 | 28.03% |
| LAZ240621C00046000 | 2024-04-22 10:35AM EDT | 46.00 | 0.13 | 0.00 | 2.15 | 0.00 | - | 1 | 127 | 53.81% |
| LAZ240621C00047000 | 2024-04-09 3:26PM EDT | 47.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 20 | 43 | 50.24% |
| LAZ240621C00048000 | 2024-04-03 12:22PM EDT | 48.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 10 | 16 | 53.61% |
| LAZ240621C00049000 | 2024-04-05 1:46PM EDT | 49.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 14 | 6 | 56.89% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZ240621P00015000 | 2023-11-27 12:38PM EDT | 15.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 6 | 20 | 158.59% |
| LAZ240621P00020000 | 2023-11-06 1:11PM EDT | 20.00 | 0.54 | 0.00 | 0.75 | 0.00 | - | 14 | 34 | 115.92% |
| LAZ240621P00023000 | 2023-11-10 12:42PM EDT | 23.00 | 1.45 | 0.00 | 0.55 | 0.00 | - | - | 2 | 88.48% |
| LAZ240621P00024000 | 2023-11-16 11:59AM EDT | 24.00 | 1.50 | 0.00 | 0.60 | 0.00 | - | 4 | 27 | 84.18% |
| LAZ240621P00025000 | 2024-04-18 1:48PM EDT | 25.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 12 | 31 | 88.96% |
| LAZ240621P00026000 | 2024-02-08 3:32PM EDT | 26.00 | 0.25 | 0.00 | 2.25 | 0.00 | - | 40 | 41 | 106.54% |
| LAZ240621P00027000 | 2023-12-11 2:17PM EDT | 27.00 | 1.05 | 0.00 | 0.40 | 0.00 | - | 1 | 21 | 61.13% |
| LAZ240621P00028000 | 2024-02-09 4:18PM EDT | 28.00 | 0.30 | 0.00 | 2.30 | 0.00 | - | 1 | 19 | 93.02% |
| LAZ240621P00029000 | 2024-02-27 10:32AM EDT | 29.00 | 0.25 | 0.00 | 2.20 | 0.00 | - | - | 6 | 84.67% |
| LAZ240621P00030000 | 2024-04-23 1:30PM EDT | 30.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 54.59% |
| LAZ240621P00031000 | 2024-04-25 12:19PM EDT | 31.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 42 | 30 | 61.77% |
| LAZ240621P00032000 | 2024-04-25 10:03AM EDT | 32.00 | 0.30 | 0.10 | 0.20 | 0.00 | - | 25 | 46 | 37.21% |
| LAZ240621P00033000 | 2024-04-26 3:47PM EDT | 33.00 | 0.20 | 0.15 | 0.25 | -0.11 | -35.48% | 10 | 89 | 34.67% |
| LAZ240621P00034000 | 2024-04-19 3:46PM EDT | 34.00 | 0.70 | 0.25 | 0.35 | 0.00 | - | 43 | 62 | 33.30% |
| LAZ240621P00035000 | 2024-04-25 11:44AM EDT | 35.00 | 0.65 | 0.40 | 0.50 | 0.00 | - | 29 | 111 | 32.32% |
| LAZ240621P00036000 | 2024-04-26 12:30PM EDT | 36.00 | 0.70 | 0.60 | 0.75 | -0.20 | -22.22% | 16 | 118 | 32.37% |
| LAZ240621P00037000 | 2024-04-26 10:59AM EDT | 37.00 | 1.05 | 0.90 | 1.05 | +0.05 | +5.00% | 1 | 114 | 31.98% |
| LAZ240621P00038000 | 2024-04-26 10:04AM EDT | 38.00 | 1.36 | 1.30 | 2.40 | -0.52 | -27.66% | 18 | 20 | 48.19% |
| LAZ240621P00039000 | 2024-04-26 11:03AM EDT | 39.00 | 1.95 | 1.75 | 1.90 | -0.05 | -2.50% | 2 | 153 | 31.40% |
| LAZ240621P00040000 | 2024-04-25 10:32AM EDT | 40.00 | 2.90 | 1.30 | 2.50 | 0.00 | - | 1 | 5 | 31.98% |
| LAZ240621P00041000 | 2024-04-23 11:01AM EDT | 41.00 | 2.90 | 1.40 | 4.50 | 0.00 | - | 1 | 5 | 55.03% |
| LAZ240621P00043000 | 2024-04-18 9:59AM EDT | 43.00 | 5.90 | 4.40 | 4.90 | 0.00 | - | - | 1 | 37.50% |
| LAZ240621P00044000 | 2024-04-02 10:23AM EDT | 44.00 | 4.90 | 3.60 | 6.30 | 0.00 | - | - | 1 | 49.76% |
| LAZ240621P00050000 | 2024-03-04 12:19PM EDT | 50.00 | 9.50 | 7.60 | 11.60 | 0.00 | - | 2 | 2 | 55.71% |
